Kimbell Royalty Partners, LP - KRP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.07	14.35	14.35	14.36	14.07	882,791
February 19, 2026	14.35	14.24	14.24	14.4	14.16	560,997
February 18, 2026	14.1	14.24	14.24	14.29	13.92	800,643
February 17, 2026	14.11	13.96	13.96	14.17	13.67	574,898
February 13, 2026	14.06	14.08	14.08	14.14	13.94	443,739
February 12, 2026	14.2	14.06	14.06	14.2	13.84	758,829
February 11, 2026	14.09	14.18	14.18	14.31	14.02	767,100
February 10, 2026	14.19	13.97	13.97	14.19	13.92	374,582
February 09, 2026	13.82	14.08	14.08	14.12	13.76	460,500
February 06, 2026	13.63	13.79	13.79	13.82	13.61	470,500
February 05, 2026	13.7	13.56	13.56	13.7	13.35	443,133
February 04, 2026	13.58	13.7	13.7	13.79	13.48	632,710
February 03, 2026	13.25	13.53	13.53	13.59	13.13	517,300
February 02, 2026	13.22	13.25	13.24	13.4	13.13	548,209
January 30, 2026	13.45	13.43	13.43	13.55	13.28	616,600
January 29, 2026	13.43	13.44	13.44	13.63	13.26	714,600
January 28, 2026	13.3	13.3	13.3	13.32	13.14	424,314
January 27, 2026	12.98	13.21	13.21	13.29	12.92	686,900
January 26, 2026	12.94	12.9	12.9	12.96	12.71	589,404
January 23, 2026	12.85	12.85	12.85	12.91	12.68	592,101
January 22, 2026	12.59	12.71	12.71	12.79	12.5	571,607
January 21, 2026	12.52	12.59	12.59	12.75	12.46	818,366
January 20, 2026	12.28	12.26	12.26	12.38	12.17	634,545
January 16, 2026	12.49	12.16	12.16	12.49	12.04	722,700
January 15, 2026	12.55	12.46	12.46	12.55	12.24	662,168
January 14, 2026	12.39	12.59	12.59	12.75	12.26	923,439
January 13, 2026	12.2	12.41	12.41	12.54	12.15	1M
January 12, 2026	11.8	12.07	12.07	12.1	11.77	827,732
January 09, 2026	11.83	11.83	11.83	11.94	11.72	612,200
January 08, 2026	11.5	11.82	11.82	11.92	11.48	520,114
January 07, 2026	11.64	11.5	11.5	11.64	11.42	518,694
January 06, 2026	11.77	11.66	11.66	11.89	11.64	639,600
January 05, 2026	12.15	11.79	11.79	12.16	11.6	764,202
January 02, 2026	11.78	12.03	12.03	12.08	11.69	600,028
December 31, 2025	11.81	11.76	11.76	11.81	11.66	770,745
December 30, 2025	11.75	11.82	11.82	11.92	11.75	818,235
December 29, 2025	11.66	11.69	11.69	11.81	11.62	900,286
December 26, 2025	11.54	11.58	11.58	11.6	11.49	580,475
December 24, 2025	11.49	11.54	11.54	11.56	11.46	230,945
December 23, 2025	11.47	11.56	11.56	11.59	11.47	614,716
December 22, 2025	11.42	11.53	11.53	11.57	11.4	905,508
December 19, 2025	11.48	11.36	11.36	11.59	11.31	2.16M
December 18, 2025	11.58	11.45	11.45	11.58	11.37	807,127
December 17, 2025	11.53	11.57	11.57	11.62	11.35	958,165
December 16, 2025	11.69	11.5	11.5	11.71	11.36	1.2M
December 15, 2025	12.29	11.79	11.79	12.3	11.68	1.21M
December 12, 2025	12.37	12.28	12.28	12.43	12.23	495,898
December 11, 2025	12.5	12.31	12.31	12.61	12.21	804,329
December 10, 2025	12.65	12.58	12.58	12.67	12.47	507,300
December 09, 2025	12.76	12.65	12.65	12.82	12.64	472,900
December 08, 2025	12.88	12.71	12.71	12.91	12.67	558,976
December 05, 2025	12.7	12.83	12.83	13.04	12.69	537,728
December 04, 2025	12.74	12.73	12.73	12.8	12.7	503,895
December 03, 2025	12.51	12.69	12.69	12.73	12.5	540,600
December 02, 2025	12.62	12.51	12.51	12.62	12.42	320,672
December 01, 2025	12.4	12.61	12.61	12.7	12.4	558,600
November 28, 2025	12.13	12.45	12.45	12.48	12.12	281,436
November 26, 2025	12.22	12.17	12.17	12.35	12.05	989,951
November 25, 2025	12.53	12.32	12.32	12.55	12.15	1.3M
November 24, 2025	13.16	12.61	12.61	13.16	12.5	1.54M

Kimbell Royalty Partners, LP (KRP) NYSE